Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 84.79 | 85.77 | 82.12 | 83.97 | 83.97 | -0.82 (-0.97%) | 523,200 |
31 Mar 2022 | USD | 85.62 | 86.12 | 84.6 | 84.79 | 84.79 | -1.23 (-1.43%) | 341,400 |
30 Mar 2022 | USD | 87.33 | 87.94 | 85.51 | 86.02 | 86.02 | -2.05 (-2.33%) | 232,200 |
29 Mar 2022 | USD | 87.64 | 88.92 | 86.23 | 88.07 | 88.07 | +1.71 (+1.98%) | 227,200 |
28 Mar 2022 | USD | 85 | 86.79 | 84.06 | 86.36 | 86.36 | -1.33 (-1.52%) | 370,000 |
25 Mar 2022 | USD | 85.99 | 87.7 | 84.87 | 87.69 | 87.69 | +1.99 (+2.32%) | 303,200 |
24 Mar 2022 | USD | 82.99 | 85.75 | 81.95 | 85.7 | 85.7 | +3.47 (+4.22%) | 278,800 |
23 Mar 2022 | USD | 83.78 | 84.26 | 82.15 | 82.23 | 82.23 | -1.95 (-2.32%) | 274,300 |
22 Mar 2022 | USD | 84.58 | 85.35 | 83.92 | 84.18 | 84.18 | -0.46 (-0.54%) | 253,900 |
21 Mar 2022 | USD | 83.77 | 84.99 | 82.97 | 84.64 | 84.64 | +0.87 (+1.04%) | 235,200 |
18 Mar 2022 | USD | 81.72 | 84.09 | 81.43 | 83.77 | 83.77 | +1.62 (+1.97%) | 668,500 |
17 Mar 2022 | USD | 82.96 | 83.97 | 81.84 | 82.15 | 82.15 | -1.66 (-1.98%) | 596,000 |
16 Mar 2022 | USD | 80.99 | 83.85 | 80.22 | 83.81 | 83.81 | +3.9 (+4.88%) | 338,400 |
15 Mar 2022 | USD | 79.7 | 80.63 | 78.84 | 79.91 | 79.91 | +0.6 (+0.76%) | 517,800 |
14 Mar 2022 | USD | 81.08 | 81.4 | 78.91 | 79.31 | 79.31 | -2.64 (-3.22%) | 522,000 |
11 Mar 2022 | USD | 85.23 | 85.91 | 81.78 | 81.95 | 81.95 | -2.21 (-2.63%) | 237,700 |
10 Mar 2022 | USD | 83.45 | 84.44 | 82.38 | 84.16 | 84.16 | -0.93 (-1.09%) | 258,300 |
9 Mar 2022 | USD | 83.97 | 85.79 | 83.36 | 85.09 | 85.09 | +2.79 (+3.39%) | 320,100 |
8 Mar 2022 | USD | 81.37 | 84.84 | 80.91 | 82.3 | 82.3 | +1.11 (+1.37%) | 437,400 |
7 Mar 2022 | USD | 84.86 | 85.58 | 80.99 | 81.19 | 81.19 | -3.78 (-4.45%) | 448,900 |
4 Mar 2022 | USD | 85.95 | 86.61 | 84.25 | 84.97 | 84.97 | -2.18 (-2.50%) | 374,800 |
3 Mar 2022 | USD | 88.71 | 88.77 | 86.13 | 87.15 | 87.15 | -0.85 (-0.97%) | 414,000 |
2 Mar 2022 | USD | 85.07 | 88.03 | 85.07 | 88 | 88 | +2.95 (+3.47%) | 438,100 |
1 Mar 2022 | USD | 86.64 | 87 | 84.17 | 85.05 | 85.05 | -1.82 (-2.10%) | 388,700 |
28 Feb 2022 | USD | 87.02 | 87.42 | 85.32 | 86.87 | 86.87 | -0.84 (-0.96%) | 425,200 |
25 Feb 2022 | USD | 86.4 | 87.88 | 85.14 | 87.71 | 87.71 | +1.5 (+1.74%) | 368,700 |
24 Feb 2022 | USD | 81.06 | 86.41 | 80.9 | 86.21 | 86.21 | +2.65 (+3.17%) | 618,700 |
23 Feb 2022 | USD | 85.26 | 85.96 | 83.36 | 83.56 | 83.56 | -1.14 (-1.35%) | 510,000 |
22 Feb 2022 | USD | 84.36 | 85.77 | 83.73 | 84.7 | 84.7 | -0.62 (-0.73%) | 392,500 |
18 Feb 2022 | USD | 84.42 | 86.71 | 84.01 | 85.32 | 85.32 | +0.92 (+1.09%) | 489,200 |